Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221021C00570000 | 2022-08-10 11:13AM EDT | 2022-10-21 | 41.72 | 44.80 | 46.90 | +6.92 | +19.89% | 1 | 13 | 146.00% |
| TMO221216C00570000 | 2022-08-10 2:10PM EDT | 2022-12-16 | 54.00 | 57.40 | 58.90 | +3.57 | +7.08% | 1 | 27 | 88.33% |
| TMO230120C00570000 | 2022-08-10 2:08PM EDT | 2023-01-20 | 59.50 | 63.30 | 66.20 | -2.30 | -3.72% | 7 | 155 | 79.02% |
| TMO230317C00570000 | 2022-07-14 11:46AM EDT | 2023-03-17 | 35.60 | 72.00 | 75.60 | 0.00 | - | - | 24 | 71.03% |
| TMO230616C00570000 | 2022-08-10 11:13AM EDT | 2023-06-16 | 83.80 | 85.00 | 90.20 | +36.90 | +78.68% | 6 | 9 | 65.26% |
| TMO240119C00570000 | 2022-07-28 9:41AM EDT | 2024-01-19 | 105.80 | 109.90 | 114.20 | 0.00 | - | 5 | 52 | 58.76% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221021P00570000 | 2022-08-11 2:05PM EDT | 2022-10-21 | 17.00 | 16.40 | 18.10 | -4.80 | -22.02% | 5 | 24 | 0.00% |
| TMO221216P00570000 | 2022-08-04 10:26AM EDT | 2022-12-16 | 31.59 | 26.40 | 27.30 | 0.00 | - | 1 | 52 | 0.00% |
| TMO230120P00570000 | 2022-08-11 11:37AM EDT | 2023-01-20 | 30.31 | 30.90 | 31.80 | -5.99 | -16.50% | 1 | 209 | 0.00% |
| TMO230317P00570000 | 2022-07-29 10:45AM EDT | 2023-03-17 | 38.00 | 35.70 | 38.90 | 0.00 | - | - | 3 | 0.00% |
| TMO230616P00570000 | 2022-08-09 3:45PM EDT | 2023-06-16 | 52.10 | 45.30 | 48.90 | 0.00 | - | 4 | 10 | 0.00% |
| TMO240119P00570000 | 2022-08-08 12:02PM EDT | 2024-01-19 | 62.60 | 56.30 | 60.70 | 0.00 | - | 5 | 22 | 0.00% |
© 2022 Yahoo. All rights reserved.
